CTCP Sông Ba (sba)

24.50
0.40
(1.66%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.70 -2.82% 97,300 0 0
24.10
28.90
24.50
2 tháng
(2026-07-20) 		-1.65 -6.41% 198,700 0 0
24.10
28.90
24.50
3 tháng
(2026-06-22) 		-2.90 -10.74% 378,500 0 0
24.10
28.90
24.50
6 tháng
(2026-03-23) 		-2.32 -8.78% 737,300 0 0
23.23
28.90
24.50
12 tháng
(2025-09-23) 		-3.07 -11.29% 2,087,500 0 0
23.23
28.90
24.50
24 tháng
(2024-09-30) 		-3.10 -11.41% 6,555,600 0 0
22.12
29.04
24.50
36 tháng
(2023-10-04) 		4.87 25.35% 11,254,800 0 0
19.23
30.77
24.50
60 tháng
(2021-10-14) 		11.71 94.58% 22,856,200 60,372 -0.9
12.39
30.77
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
13.21
 11,000 13.34 13.34 13.07 0 0 0
26/01/2022
13.34
 3,800 13.34 13.34 13.34 0 0 0
25/01/2022
13.34
 23,700 13.21 13.34 13.17 0 0 0
24/01/2022
13.21
 15,500 13.28 13.28 13.17 0 0 0
21/01/2022
13.28
 26,600 13.21 13.28 13.17 0 0 0
20/01/2022
13.21
 10,600 13.17 13.28 13.17 0 0 0
19/01/2022
13.17
 13,800 13.14 13.21 13.14 0 0 0
18/01/2022
13.14
 1,000 13.28 13.28 13.07 0 0 0
17/01/2022
13.28
 9,800 13.28 13.28 13.21 10,500 0 0.2
14/01/2022
13.28
 5,300 13.34 13.34 13.21 0 0 0
13/01/2022
13.34
 2,300 13.34 13.34 13.28 0 0 0
12/01/2022
13.34
 14,400 13.34 13.34 13.00 5,900 0 0.1
11/01/2022
13.34
 8,000 13.28 13.34 13.14 0 0 0
10/01/2022
13.28
 12,400 13.28 13.41 13.28 0 0 0
07/01/2022
13.28
 10,300 13.28 13.31 13.28 0 0 0
06/01/2022
13.28
 30,600 13.38 13.38 13.24 0 0 0
05/01/2022
13.38
 8,400 13.41 13.41 13.31 0 0 0
04/01/2022
13.41
 14,600 13.38 13.41 12.52 0 0 0
31/12/2021
13.38
 4,500 13.24 13.38 13.21 0 0 0
30/12/2021
13.24
 19,100 13.17 13.24 13.21 0 0 0
29/12/2021
13.17
 12,400 13.28 13.28 13.07 0 0 0
28/12/2021
13.28
 4,100 13.31 13.34 13.28 0 0 0
27/12/2021
13.31
 23,500 13.28 13.31 13.14 0 0 0
24/12/2021
13.28
 8,400 13.41 13.41 13.28 0 0 0
23/12/2021
13.41
 8,800 13.69 13.69 13.28 0 0 0
22/12/2021
13.69
 24,700 13.72 13.72 13.21 0 0 0
21/12/2021
13.72
 22,200 13.34 13.72 13.34 0 0 0
20/12/2021
13.34
 5,500 13.38 13.38 13.21 0 0 0
17/12/2021
13.38
 7,300 13.41 13.41 13.34 0 0 0
16/12/2021
13.41
 11,400 13.58 13.65 13.41 0 0 0
15/12/2021
13.58
 29,900 13.62 13.62 13.55 0 0 0
14/12/2021
13.62
 23,100 13.69 13.69 13.58 9,400 100 0.2
13/12/2021
13.69
 22,700 13.41 13.69 13.14 18,300 0 0.4
10/12/2021
13.41
 6,500 13.34 13.41 13.21 1,300 0 0.0
09/12/2021
13.34
 11,000 13.34 13.41 13.00 0 0 0
08/12/2021
13.34
 5,200 13.45 13.55 13.07 0 0 0
07/12/2021
13.45
 6,400 13.55 13.55 13.07 0 0 0
06/12/2021
13.55
 32,800 13.41 13.55 13.28 0 0 0
03/12/2021
13.41
 41,300 13.69 13.69 13.41 0 0 0
02/12/2021
13.69
 36,000 13.69 13.69 13.55 0 0 0
01/12/2021
13.69
 16,900 13.89 13.89 13.41 0 0 0
30/11/2021
13.89
 18,700 13.89 13.89 13.62 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2021
13.89
 124,900 13.86 13.89 13.62 0 0 0
26/11/2021
13.86
 43,100 13.76 13.89 13.76 0 0 0
25/11/2021
13.76
 30,200 13.89 14.02 13.66 0 0 0
24/11/2021
13.89
 26,100 13.66 13.89 13.57 0 0 0
23/11/2021
13.66
 25,000 14.02 14.02 13.57 0 0 0
22/11/2021
14.02
 23,100 13.76 14.02 13.73 0 0 0
19/11/2021
13.76
 31,100 14.02 14.02 13.70 0 0 0
18/11/2021
14.02
 80,800 13.96 14.09 13.96 0 0 0
17/11/2021
13.96
 34,200 13.70 13.96 13.63 0 0 0
16/11/2021
13.70
 95,800 13.89 13.96 13.63 300 2,000 0.0
15/11/2021
13.89
 146,700 13.66 13.89 13.63 700 0 0.0
12/11/2021
13.66
 8,200 13.53 13.76 13.50 0 0 0
11/11/2021
13.53
 65,600 13.43 13.57 13.37 0 0 0
10/11/2021
13.43
 11,900 13.43 13.63 13.30 0 200 0
09/11/2021
13.43
 12,500 13.37 13.43 13.37 0 0 0
08/11/2021
13.37
 28,100 13.24 13.37 13.17 0 0 0
05/11/2021
13.24
 32,400 13.34 13.34 13.17 0 0 0
04/11/2021
13.34
 3,700 13.37 13.37 13.17 0 0 0
03/11/2021
13.37
 55,200 13.40 13.43 13.17 100 0 0.0
02/11/2021
13.40
 60,800 13.40 13.43 13.11 0 0 0
01/11/2021
13.40
 29,100 13.43 13.57 13.11 0 0 0
29/10/2021
13.43
 27,400 13.43 13.57 13.11 0 2,300 0.0
28/10/2021
13.43
 12,500 13.17 13.43 13.17 0 0 0
27/10/2021
13.17
 90,200 12.98 13.34 12.91 0 0 0
26/10/2021
12.98
 15,300 12.91 12.98 12.78 0 0 0
25/10/2021
12.91
 36,000 12.71 12.91 12.75 0 0 0
22/10/2021
12.71
 12,200 12.91 12.91 12.68 0 0 0
21/10/2021
12.91
 8,900 12.84 13.04 12.52 0 0 0
20/10/2021
12.84
 74,800 12.84 13.11 12.68 0 0 0
19/10/2021
12.84
 26,500 13.07 13.07 12.78 700 0 0.0
18/10/2021
13.07
 25,800 12.81 13.11 12.78 0 0 0
15/10/2021
12.81
 69,400 12.39 12.81 12.12 0 0 0
14/10/2021
12.39
 9,100 12.19 12.39 12.25 0 0 0
13/10/2021
12.19
 12,900 12.32 12.45 12.19 0 0 0
12/10/2021
12.32
 25,500 12.32 12.32 12.12 0 0 0
11/10/2021
12.32
 33,700 12.45 12.45 12.25 0 0 0
08/10/2021
12.45
 5,800 12.58 12.78 12.45 500 0 0.0
07/10/2021
12.58
 33,100 12.65 12.81 12.45 500 0 0.0
06/10/2021
12.65
 64,300 12.32 12.75 12.25 0 0 0
05/10/2021
12.32
 26,900 12.32 12.32 12.06 600 0 0.0
04/10/2021
12.32
 76,200 11.53 12.32 11.47 0 0 0
01/10/2021
11.53
 5,900 11.60 11.60 11.47 0 0 0
30/09/2021
11.60
 14,800 11.44 11.60 11.40 0 0 0
29/09/2021
11.44
 10,800 11.47 11.47 11.37 0 0 0
28/09/2021
11.47
 9,400 11.47 11.47 11.27 2,000 0 0.0
27/09/2021
11.47
 17,100 11.40 11.53 11.40 0 0 0
24/09/2021
11.40
 5,100 11.40 11.40 11.37 2,000 0 0.0
23/09/2021
11.40
 15,400 11.34 11.40 11.21 0 0 0
22/09/2021
11.34
 12,700 11.34 11.34 11.21 0 0 0
21/09/2021
11.34
 113,900 11.34 11.34 11.17 0 0 0
20/09/2021
11.34
 15,700 11.34 11.34 11.21 0 0 0
17/09/2021
11.34
 26,200 11.27 11.34 11.14 0 4,200 -0.1
16/09/2021
11.27
 107,700 11.34 11.34 11.27 0 0 0
15/09/2021
11.34
 6,000 11.34 11.34 11.21 0 0 0
14/09/2021
11.34
 30,100 11.34 11.40 11.14 0 0 0
13/09/2021
11.34
 117,100 11.27 11.34 11.24 0 0 0
10/09/2021
11.27
 33,000 11.24 11.27 11.21 0 0 0
09/09/2021
11.24
 106,300 11.07 11.40 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc